BEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.43	64.43	47.43	50.57	-	-23.86%	1,236,929
Jun 25, 2026	82.65	85.58	61.63	66.42	66.42	-10.83%	1,205,161
Jun 24, 2026	75.44	83.04	69.52	74.49	74.49	3.00%	794,743
Jun 23, 2026	65.86	76.23	62.00	72.32	72.32	-13.99%	768,655
Jun 22, 2026	77.24	86.12	77.00	84.08	84.08	9.79%	600,022
Jun 18, 2026	63.78	76.64	63.33	76.58	76.58	31.13%	1,054,235
Jun 17, 2026	58.61	62.75	57.00	58.40	58.40	2.31%	492,127
Jun 16, 2026	53.76	63.44	53.00	57.08	57.08	4.95%	1,061,556
Jun 15, 2026	53.80	56.50	52.33	54.39	54.39	11.43%	661,895
Jun 12, 2026	44.07	52.11	43.38	48.81	48.81	8.49%	646,546
Jun 11, 2026	41.90	46.17	39.67	44.99	44.99	12.14%	808,424
Jun 10, 2026	45.59	49.08	38.60	40.12	40.12	-18.69%	1,055,295
Jun 9, 2026	50.10	57.40	43.01	49.34	49.34	4.07%	1,198,439
Jun 8, 2026	52.72	52.81	45.50	47.41	47.41	-8.10%	1,134,657
Jun 5, 2026	57.94	58.81	46.21	51.59	51.59	-18.87%	986,138
Jun 4, 2026	58.00	65.17	55.50	63.59	63.59	2.94%	486,152
Jun 3, 2026	66.00	66.35	59.67	61.78	61.78	-10.37%	649,966
Jun 2, 2026	60.10	69.71	59.50	68.92	68.92	21.41%	887,426
Jun 1, 2026	58.05	62.78	55.11	56.77	56.77	-8.25%	954,968
May 29, 2026	59.65	62.48	54.30	61.87	61.87	-3.97%	1,340,534
May 28, 2026	66.75	71.23	62.47	64.43	64.43	-1.65%	536,039
May 27, 2026	69.70	70.24	62.10	65.51	65.51	-6.12%	421,836
May 26, 2026	75.79	76.01	68.60	69.78	69.78	-0.14%	449,721
May 22, 2026	77.89	79.07	69.40	69.88	69.88	-3.60%	659,670
May 21, 2026	62.85	76.80	62.84	72.49	72.49	18.22%	915,117
May 20, 2026	55.62	65.43	54.02	61.32	61.32	15.50%	997,585
May 19, 2026	48.89	55.58	45.00	53.09	53.09	2.21%	611,921
May 18, 2026	59.94	60.16	47.75	51.94	51.94	-12.76%	857,287
May 15, 2026	64.32	65.17	58.86	59.54	59.54	-17.25%	658,614
May 14, 2026	67.41	75.00	62.50	71.95	71.95	5.81%	590,472
May 13, 2026	64.17	69.43	57.30	68.00	68.00	8.82%	542,846
May 12, 2026	61.21	65.88	55.38	62.49	62.49	-2.13%	526,235
May 11, 2026	57.89	68.60	56.73	63.85	63.85	17.48%	885,827
May 8, 2026	58.93	59.14	49.11	54.35	54.35	2.43%	1,218,760
May 7, 2026	64.10	65.17	52.03	53.06	53.06	-18.69%	682,337
May 6, 2026	71.90	72.73	63.75	65.26	65.26	-6.92%	640,721
May 5, 2026	69.25	71.96	66.40	70.11	70.11	4.28%	519,060
May 4, 2026	71.17	73.50	61.60	67.23	67.23	-0.68%	725,570
May 1, 2026	64.27	68.38	60.37	67.69	67.69	5.27%	835,795
Apr 30, 2026	70.63	71.00	54.51	64.30	64.30	-4.44%	1,114,941
Apr 29, 2026	63.24	67.70	59.03	67.29	67.29	54.69%	1,398,716
Apr 28, 2026	44.29	48.48	39.35	43.50	43.50	-6.83%	1,889,959
Apr 27, 2026	46.64	48.35	43.02	46.69	46.69	3.05%	556,206
Apr 24, 2026	49.67	49.67	45.17	45.31	45.31	-5.25%	481,614
Apr 23, 2026	45.17	49.36	44.74	47.82	47.82	6.43%	545,279
Apr 22, 2026	44.91	46.82	43.58	44.93	44.93	8.03%	425,495
Apr 21, 2026	42.00	46.38	41.00	41.59	41.59	2.53%	917,743
Apr 20, 2026	36.42	41.37	34.79	40.57	40.57	9.87%	1,197,527
Apr 17, 2026	39.68	39.68	34.13	36.92	36.92	-1.63%	823,016
Apr 16, 2026	38.83	39.49	34.80	37.53	37.53	-3.92%	660,983